ＺＡＣＲＯＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,165 | 4,200 | 4,145 | 4,170 | +5 | +0.1% | 43,000 |
| 2025/09/11 | 4,185 | 4,190 | 4,160 | 4,165 | -10 | -0.2% | 23,400 |
| 2025/09/10 | 4,200 | 4,245 | 4,175 | 4,175 | -25 | -0.6% | 33,200 |
| 2025/09/09 | 4,205 | 4,280 | 4,185 | 4,200 | -5 | -0.1% | 35,600 |
| 2025/09/08 | 4,205 | 4,235 | 4,190 | 4,205 | +5 | +0.1% | 24,800 |
| 2025/09/05 | 4,170 | 4,220 | 4,160 | 4,200 | +30 | +0.7% | 46,400 |
| 2025/09/04 | 4,105 | 4,200 | 4,100 | 4,170 | +40 | +1% | 65,300 |
| 2025/09/03 | 4,100 | 4,170 | 4,100 | 4,130 | +30 | +0.7% | 49,300 |
| 2025/09/02 | 4,105 | 4,135 | 4,100 | 4,100 | -15 | -0.4% | 44,000 |
| 2025/09/01 | 4,170 | 4,205 | 4,100 | 4,115 | -75 | -1.8% | 40,600 |
| 2025/08/29 | 4,165 | 4,220 | 4,150 | 4,190 | +25 | +0.6% | 29,900 |
| 2025/08/28 | 4,170 | 4,195 | 4,140 | 4,165 | -5 | -0.1% | 41,700 |
| 2025/08/27 | 4,155 | 4,200 | 4,135 | 4,170 | -35 | -0.8% | 81,700 |
| 2025/08/26 | 4,220 | 4,235 | 4,185 | 4,205 | -10 | -0.2% | 49,900 |
| 2025/08/25 | 4,250 | 4,255 | 4,215 | 4,215 | -15 | -0.4% | 19,000 |
| 2025/08/22 | 4,265 | 4,265 | 4,225 | 4,230 | -35 | -0.8% | 22,900 |
| 2025/08/21 | 4,270 | 4,305 | 4,240 | 4,265 | ±0 | ±0% | 30,300 |
| 2025/08/20 | 4,275 | 4,300 | 4,265 | 4,265 | -40 | -0.9% | 19,100 |
| 2025/08/19 | 4,270 | 4,320 | 4,265 | 4,305 | +55 | +1.3% | 25,700 |
| 2025/08/18 | 4,250 | 4,270 | 4,235 | 4,250 | +15 | +0.4% | 23,100 |
| 2025/08/15 | 4,210 | 4,245 | 4,185 | 4,235 | +55 | +1.3% | 30,000 |
| 2025/08/14 | 4,190 | 4,220 | 4,155 | 4,180 | -10 | -0.2% | 27,700 |
| 2025/08/13 | 4,190 | 4,225 | 4,160 | 4,190 | ±0 | ±0% | 33,300 |
| 2025/08/12 | 4,210 | 4,295 | 4,175 | 4,190 | -15 | -0.4% | 39,100 |
| 2025/08/08 | 4,350 | 4,435 | 4,185 | 4,205 | +205 | +5.1% | 65,000 |
| 2025/08/07 | 3,970 | 4,025 | 3,970 | 4,000 | +30 | +0.8% | 25,400 |
| 2025/08/06 | 3,965 | 3,990 | 3,935 | 3,970 | +45 | +1.1% | 19,300 |
| 2025/08/05 | 3,925 | 3,975 | 3,880 | 3,925 | -25 | -0.6% | 32,300 |
| 2025/08/04 | 3,975 | 3,975 | 3,920 | 3,950 | -45 | -1.1% | 15,800 |
| 2025/08/01 | 3,970 | 4,015 | 3,955 | 3,995 | +45 | +1.1% | 21,400 |
| 2025/07/31 | 3,920 | 3,970 | 3,920 | 3,950 | +30 | +0.8% | 21,600 |
| 2025/07/30 | 3,915 | 3,950 | 3,890 | 3,920 | +5 | +0.1% | 24,100 |
| 2025/07/29 | 3,845 | 3,940 | 3,845 | 3,915 | +20 | +0.5% | 17,700 |
| 2025/07/28 | 3,890 | 3,930 | 3,890 | 3,895 | +5 | +0.1% | 18,400 |
| 2025/07/25 | 3,895 | 3,910 | 3,835 | 3,890 | -5 | -0.1% | 17,800 |
| 2025/07/24 | 3,850 | 3,920 | 3,850 | 3,895 | +45 | +1.2% | 21,800 |
| 2025/07/23 | 3,840 | 3,870 | 3,815 | 3,850 | +50 | +1.3% | 36,300 |
| 2025/07/22 | 3,790 | 3,820 | 3,790 | 3,800 | +5 | +0.1% | 14,000 |
| 2025/07/18 | 3,815 | 3,835 | 3,795 | 3,795 | -15 | -0.4% | 12,100 |
| 2025/07/17 | 3,800 | 3,825 | 3,795 | 3,810 | +10 | +0.3% | 10,000 |
| 2025/07/16 | 3,820 | 3,845 | 3,800 | 3,800 | -20 | -0.5% | 14,600 |
| 2025/07/15 | 3,815 | 3,845 | 3,810 | 3,820 | -5 | -0.1% | 14,400 |
| 2025/07/14 | 3,835 | 3,860 | 3,815 | 3,825 | +10 | +0.3% | 18,700 |
| 2025/07/11 | 3,770 | 3,850 | 3,770 | 3,815 | +45 | +1.2% | 18,600 |
| 2025/07/10 | 3,790 | 3,795 | 3,760 | 3,770 | -20 | -0.5% | 36,900 |
| 2025/07/09 | 3,755 | 3,845 | 3,750 | 3,790 | +35 | +0.9% | 31,900 |
| 2025/07/08 | 3,720 | 3,765 | 3,720 | 3,755 | +15 | +0.4% | 25,000 |
| 2025/07/07 | 3,775 | 3,780 | 3,740 | 3,740 | -25 | -0.7% | 21,100 |
| 2025/07/04 | 3,775 | 3,780 | 3,755 | 3,765 | +25 | +0.7% | 11,300 |
| 2025/07/03 | 3,715 | 3,795 | 3,715 | 3,740 | +25 | +0.7% | 22,800 |
1～
50
件表示中 / 7035件
類似銘柄と比較する
現在ご覧いただいている「ＺＡＣＲＯＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＺＡＣＲＯＳ | 417,000円 | +4.2% | +4.2% | 3.21% | 10.11倍 | 0.83倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| ミルボン | 251,100円 | +1.9% | -25.7% | 3.50% | 27.05倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 日農薬 | 100,400円 | +9.0% | +3.0% | 2.49% | 15.71倍 | 1.02倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 大日精 | 403,000円 | +2.0% | +5.6% | 4.32% | 11.28倍 | 0.54倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 383,500円 | +3.1% | +16.7% | 3.91% | 14.08倍 | 1.34倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
